Jsti Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.510 | 9.520 | 8.210 | 8.500 | 8.138 | 157,620,885 |
| 2024-04-29 | 9.350 | 9.960 | 9.250 | 9.800 | 9.383 | 186,741,549 |
| 2024-04-26 | 9.620 | 10.370 | 9.300 | 9.610 | 9.201 | 210,250,859 |
| 2024-04-25 | 9.930 | 10.230 | 9.610 | 9.760 | 9.344 | 173,641,270 |
| 2024-04-24 | 9.370 | 10.590 | 9.310 | 10.120 | 9.689 | 220,145,543 |
| 2024-04-23 | 9.280 | 10.030 | 9.280 | 9.560 | 9.153 | 199,378,513 |
| 2024-04-22 | 9.760 | 9.770 | 8.690 | 9.200 | 8.808 | 179,130,184 |
| 2024-04-19 | 9.380 | 11.100 | 9.120 | 10.410 | 9.967 | 289,811,277 |
| 2024-04-18 | 9.300 | 10.380 | 9.210 | 9.780 | 9.364 | 297,394,998 |
| 2024-04-17 | 8.020 | 8.720 | 8.020 | 8.720 | 8.349 | 105,346,146 |
| 2024-04-16 | 6.050 | 7.450 | 6.050 | 7.270 | 6.960 | 195,320,455 |
| 2024-04-15 | 6.190 | 6.340 | 5.880 | 6.210 | 5.946 | 66,737,185 |
| 2024-04-12 | 6.500 | 6.720 | 6.270 | 6.320 | 6.051 | 84,553,468 |
| 2024-04-11 | 6.110 | 6.860 | 6.030 | 6.750 | 6.463 | 121,081,585 |
| 2024-04-10 | 5.980 | 6.440 | 5.810 | 6.290 | 6.022 | 82,291,688 |
| 2024-04-09 | 6.050 | 6.300 | 6.040 | 6.080 | 5.821 | 52,847,250 |
| 2024-04-08 | 6.360 | 6.390 | 6.060 | 6.060 | 5.802 | 61,865,496 |
| 2024-04-03 | 6.430 | 6.720 | 6.130 | 6.390 | 6.118 | 84,142,427 |
| 2024-04-02 | 6.430 | 6.860 | 6.310 | 6.550 | 6.271 | 118,322,001 |
| 2024-04-01 | 6.200 | 6.880 | 6.200 | 6.530 | 6.252 | 120,676,693 |
| 2024-03-29 | 5.770 | 6.460 | 5.720 | 6.300 | 6.032 | 97,905,888 |
| 2024-03-28 | 5.350 | 5.980 | 5.350 | 5.860 | 5.610 | 92,537,537 |
| 2024-03-27 | 5.030 | 5.340 | 5.030 | 5.120 | 4.902 | 32,952,041 |
| 2024-03-26 | 4.930 | 4.990 | 4.880 | 4.960 | 4.749 | 9,220,400 |
| 2024-03-25 | 5.030 | 5.090 | 4.950 | 4.950 | 4.739 | 11,455,731 |
| 2024-03-22 | 5.180 | 5.210 | 5.030 | 5.060 | 4.845 | 15,945,585 |
| 2024-03-21 | 5.060 | 5.290 | 5.030 | 5.220 | 4.998 | 25,418,910 |
| 2024-03-20 | 4.990 | 5.040 | 4.960 | 5.030 | 4.816 | 5,700,802 |
| 2024-03-19 | 5.030 | 5.060 | 4.970 | 4.970 | 4.758 | 6,357,792 |
| 2024-03-18 | 4.940 | 5.030 | 4.930 | 5.020 | 4.806 | 7,330,739 |
| 2024-03-15 | 4.850 | 4.930 | 4.830 | 4.930 | 4.720 | 5,647,322 |
| 2024-03-14 | 4.870 | 4.920 | 4.840 | 4.880 | 4.672 | 5,730,960 |
| 2024-03-13 | 4.930 | 4.950 | 4.850 | 4.880 | 4.672 | 6,711,680 |
| 2024-03-12 | 4.830 | 4.940 | 4.820 | 4.930 | 4.720 | 9,932,773 |
| 2024-03-11 | 4.750 | 4.840 | 4.740 | 4.840 | 4.634 | 6,566,110 |
| 2024-03-08 | 4.750 | 4.790 | 4.700 | 4.760 | 4.557 | 6,975,820 |
| 2024-03-07 | 4.770 | 4.840 | 4.750 | 4.760 | 4.557 | 7,176,124 |
| 2024-03-06 | 4.760 | 4.830 | 4.750 | 4.760 | 4.557 | 6,968,416 |
| 2024-03-05 | 4.850 | 4.920 | 4.780 | 4.790 | 4.586 | 7,311,243 |
| 2024-03-04 | 4.920 | 4.940 | 4.780 | 4.870 | 4.663 | 10,819,804 |
| 2024-03-01 | 4.930 | 4.990 | 4.890 | 4.950 | 4.739 | 7,249,936 |
| 2024-02-29 | 4.870 | 4.970 | 4.860 | 4.970 | 4.758 | 8,796,080 |
| 2024-02-28 | 5.020 | 5.120 | 4.850 | 4.850 | 4.643 | 15,207,399 |
| 2024-02-27 | 4.910 | 5.040 | 4.890 | 5.030 | 4.816 | 9,854,772 |
| 2024-02-26 | 4.970 | 5.010 | 4.880 | 4.940 | 4.730 | 9,719,404 |
| 2024-02-23 | 4.920 | 4.950 | 4.840 | 4.950 | 4.739 | 9,272,129 |
| 2024-02-22 | 4.900 | 4.940 | 4.830 | 4.900 | 4.691 | 8,912,799 |
| 2024-02-21 | 4.820 | 5.040 | 4.790 | 4.890 | 4.682 | 14,022,337 |
| 2024-02-20 | 4.810 | 4.910 | 4.780 | 4.850 | 4.643 | 8,146,168 |
| 2024-02-19 | 4.980 | 5.020 | 4.770 | 4.850 | 4.643 | 15,232,725 |
| 2024-02-08 | 4.670 | 5.170 | 4.660 | 4.960 | 4.749 | 19,224,819 |
| 2024-02-07 | 4.480 | 4.680 | 4.470 | 4.680 | 4.481 | 12,700,452 |
| 2024-02-06 | 4.160 | 4.560 | 4.060 | 4.480 | 4.289 | 15,507,189 |
| 2024-02-05 | 4.570 | 4.570 | 4.130 | 4.190 | 4.012 | 15,951,213 |
| 2024-02-02 | 4.780 | 4.840 | 4.440 | 4.570 | 4.375 | 13,403,952 |
| 2024-02-01 | 4.900 | 4.940 | 4.770 | 4.780 | 4.576 | 11,326,888 |
| 2024-01-31 | 5.100 | 5.150 | 4.890 | 4.930 | 4.720 | 10,434,000 |
| 2024-01-30 | 5.230 | 5.330 | 5.130 | 5.140 | 4.921 | 8,260,306 |
| 2024-01-29 | 5.350 | 5.400 | 5.260 | 5.280 | 5.055 | 9,083,533 |
| 2024-01-26 | 5.290 | 5.390 | 5.280 | 5.340 | 5.113 | 9,822,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.0200 CNY |
| 2026-06-04 | 0.0750 CNY |
| 2025-08-12 | 0.0200 CNY |
| 2025-05-21 | 0.0700 CNY |
| 2024-08-29 | 0.0250 CNY |
| 2024-05-22 | 0.1150 CNY |
| 2023-05-25 | 0.1400 CNY |
| 2022-05-25 | 0.1180 CNY |
| 2021-05-26 | 0.1180 CNY |
| 2020-06-02 | 0.1500 CNY |
| 2019-05-20 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.